SED Energy Holdings Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	4.985	4.985	4.875	4.921	3.555	355,302
2021-11-25	5.103	5.121	5.092	5.105	3.688	191,050
2021-11-24	5.106	5.106	5.048	5.076	3.667	210,620
2021-11-23	5.161	5.161	5.083	5.130	3.706	183,790
2021-11-22	5.175	5.238	5.175	5.216	3.768	227,275
2021-11-19	5.197	5.215	5.154	5.159	3.727	342,613
2021-11-18	5.275	5.275	5.190	5.199	3.756	247,456
2021-11-17	5.279	5.311	5.254	5.282	3.816	93,727
2021-11-16	5.416	5.416	5.269	5.275	3.810	201,657
2021-11-15	5.479	5.479	5.389	5.392	3.895	122,297
2021-11-12	5.473	5.510	5.473	5.481	3.960	225,659
2021-11-11	5.418	5.526	5.411	5.515	3.984	304,092
2021-11-10	5.426	5.426	5.332	5.408	3.907	289,751
2021-11-09	5.285	5.374	5.285	5.327	3.848	1,786,255
2021-11-08	5.305	5.353	5.290	5.293	3.824	345,190
2021-11-05	5.280	5.332	5.280	5.311	3.837	540,761
2021-11-04	5.264	5.358	5.259	5.296	3.826	962,815
2021-11-03	5.254	5.269	5.217	5.224	3.774	300,831
2021-11-02	5.280	5.280	5.243	5.264	3.803	278,758
2021-11-01	5.269	5.285	5.238	5.282	3.816	185,945
2021-10-29	5.228	5.243	5.186	5.243	3.788	550,934
2021-10-28	5.254	5.254	5.225	5.233	3.780	183,680
2021-10-27	5.279	5.311	5.238	5.251	3.794	496,825
2021-10-26	5.322	5.337	5.243	5.275	3.810	455,449

← NewerPage 22 of 22 · 1,284 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.